TSX:ZCLN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2026	19.84	19.85	19.67	19.69	19.69	-0.20%	3,799
Aug 12, 2026	19.50	20.00	19.50	19.73	19.73	1.28%	11,359
Aug 11, 2026	19.50	19.72	19.48	19.48	19.48	0.15%	4,979
Aug 10, 2026	19.87	19.87	19.37	19.45	19.45	-1.12%	8,008
Aug 7, 2026	19.68	19.78	19.55	19.67	19.67	0.46%	6,407
Aug 6, 2026	19.51	19.94	19.50	19.58	19.58	-0.66%	10,243
Aug 5, 2026	20.01	20.01	19.70	19.71	19.71	-1.65%	4,286
Aug 4, 2026	19.56	20.17	19.56	20.04	20.04	5.09%	10,522
Jul 31, 2026	18.73	19.51	18.73	19.07	19.07	-0.16%	9,649
Jul 30, 2026	19.07	19.10	18.95	19.10	19.10	4.51%	3,439
Jul 29, 2026	18.81	18.81	18.27	18.28	18.28	-2.12%	13,659
Jul 28, 2026	19.00	19.00	18.56	18.67	18.67	-3.61%	13,427
Jul 27, 2026	19.44	19.46	19.15	19.37	19.37	0.26%	6,274
Jul 24, 2026	19.63	19.63	19.29	19.32	19.32	-3.35%	5,786
Jul 23, 2026	19.76	20.17	19.76	19.99	19.99	-0.99%	4,521
Jul 22, 2026	20.20	20.36	20.18	20.19	20.19	-0.05%	11,124
Jul 21, 2026	19.81	20.22	19.81	20.20	20.20	2.54%	7,911
Jul 20, 2026	19.91	20.09	19.67	19.70	19.70	-1.05%	11,394
Jul 17, 2026	19.85	20.17	19.49	19.91	19.91	-0.10%	7,420
Jul 16, 2026	20.60	20.60	19.85	19.93	19.93	-3.58%	15,407
Jul 15, 2026	20.83	20.83	20.34	20.67	20.67	-	5,328
Jul 14, 2026	20.72	20.86	20.57	20.67	20.67	1.37%	8,312
Jul 13, 2026	20.99	20.99	20.39	20.39	20.39	-3.00%	7,003
Jul 10, 2026	21.13	21.13	20.80	21.02	21.02	-0.52%	12,853
Jul 9, 2026	21.50	21.50	21.13	21.13	21.13	1.34%	14,969
Jul 8, 2026	21.10	21.10	20.49	20.85	20.85	-1.09%	12,250
Jul 7, 2026	22.17	22.17	21.08	21.08	21.08	-4.40%	19,772
Jul 6, 2026	22.16	22.31	21.75	22.05	22.05	-	27,311
Jul 3, 2026	21.64	22.05	21.64	22.05	22.05	2.04%	5,117
Jul 2, 2026	22.55	22.55	21.19	21.61	21.61	-3.87%	16,090
Jun 30, 2026	22.38	22.58	22.15	22.48	22.48	3.59%	12,777
Jun 29, 2026	21.00	21.81	21.00	21.70	21.70	1.78%	8,093
Jun 26, 2026	22.00	22.00	21.31	21.32	21.32	-3.75%	17,915
Jun 25, 2026	22.53	22.53	22.00	22.15	22.15	-1.38%	9,929
Jun 24, 2026	22.99	22.99	22.28	22.46	22.46	-1.14%	23,568
Jun 23, 2026	22.50	23.09	22.50	22.72	22.72	-4.34%	8,646
Jun 22, 2026	23.55	23.79	23.49	23.75	23.75	2.06%	22,047
Jun 19, 2026	23.20	23.29	23.18	23.27	23.27	0.78%	7,898
Jun 18, 2026	22.79	23.11	22.34	23.09	23.09	3.22%	16,410
Jun 17, 2026	22.73	22.90	22.37	22.37	22.37	-0.78%	10,845
Jun 16, 2026	23.00	23.00	22.55	22.55	22.55	-0.64%	10,534
Jun 15, 2026	22.99	22.99	22.47	22.69	22.69	0.62%	17,240
Jun 12, 2026	22.43	22.84	22.37	22.55	22.55	1.30%	15,845
Jun 11, 2026	21.78	22.32	21.61	22.26	22.26	3.78%	16,933
Jun 10, 2026	22.00	22.00	21.37	21.45	21.45	-3.25%	16,986
Jun 9, 2026	22.96	22.99	21.59	22.17	22.17	-1.73%	21,157
Jun 8, 2026	23.49	23.49	22.50	22.56	22.56	-1.96%	16,303
Jun 5, 2026	24.00	24.00	22.71	23.01	23.01	-7.14%	47,254
Jun 4, 2026	24.11	24.84	24.11	24.78	24.78	-0.08%	9,828
Jun 3, 2026	25.30	25.30	24.58	24.80	24.80	-1.82%	18,878